기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cogent Communications Holdings Inc | CCOI | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
64.34 | 62.93 | 64.5719 | 63.07 | 63.51 |
CCOI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 65.15 | 66.455 | 62.93 | 64.74 | 357,935 | -2.08 | -3.19% |
1개월 | 63.70 | 66.455 | 61.64 | 64.05 | 395,055 | -0.63 | -0.99% |
3개월 | 75.23 | 86.00 | 61.58 | 68.12 | 477,257 | -12.16 | -16.16% |
6개월 | 66.53 | 86.00 | 61.40 | 69.23 | 383,495 | -3.46 | -5.20% |
1년 | 71.29 | 86.00 | 57.3514 | 67.10 | 368,736 | -8.22 | -11.53% |
3년 | 76.59 | 86.00 | 46.75 | 65.68 | 305,282 | -13.52 | -17.65% |
5년 | 54.12 | 92.9591 | 46.75 | 66.46 | 316,949 | 8.95 | 16.54% |
CCOI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 63.07 | -0.44 | -0.69% | 64.34 | 64.5719 | 62.93 | 407,753 |
03 5월(5) 2024 | 63.51 | -1.39 | -2.14% | 65.48 | 65.60 | 63.17 | 491,798 |
02 5월(5) 2024 | 64.90 | 0.72 | 1.12% | 64.18 | 65.21 | 63.77 | 336,107 |
01 5월(5) 2024 | 64.18 | -1.81 | -2.74% | 65.59 | 65.91 | 63.55 | 323,812 |
30 4월(4) 2024 | 65.99 | 0.20 | 0.30% | 65.89 | 66.455 | 65.485 | 354,095 |
27 4월(4) 2024 | 65.79 | 0.86 | 1.32% | 65.15 | 65.95 | 64.95 | 283,862 |
26 4월(4) 2024 | 64.93 | -0.03 | -0.05% | 64.43 | 65.14 | 64.43 | 386,717 |
25 4월(4) 2024 | 64.96 | 0.64 | 1.00% | 64.37 | 65.07 | 63.88 | 294,615 |
24 4월(4) 2024 | 64.32 | -0.19 | -0.29% | 64.74 | 65.5899 | 64.27 | 337,423 |
23 4월(4) 2024 | 64.51 | 1.22 | 1.93% | 63.99 | 64.85 | 62.975 | 353,522 |
20 4월(4) 2024 | 63.29 | 0.16 | 0.25% | 62.92 | 63.985 | 62.92 | 320,992 |
19 4월(4) 2024 | 63.13 | 1.18 | 1.90% | 61.96 | 63.325 | 61.80 | 411,917 |
18 4월(4) 2024 | 61.95 | -1.00 | -1.59% | 62.95 | 63.13 | 61.64 | 415,667 |
17 4월(4) 2024 | 62.95 | -0.08 | -0.13% | 62.88 | 63.275 | 61.65 | 402,423 |
16 4월(4) 2024 | 63.03 | 0.03 | 0.05% | 63.04 | 63.83 | 62.59 | 355,248 |
13 4월(4) 2024 | 63.00 | -2.29 | -3.51% | 65.01 | 65.13 | 62.90 | 607,401 |
12 4월(4) 2024 | 65.29 | 0.72 | 1.12% | 64.57 | 65.43 | 64.49 | 448,717 |
11 4월(4) 2024 | 64.57 | -0.29 | -0.45% | 64.27 | 64.74 | 63.62 | 538,911 |
10 4월(4) 2024 | 64.86 | 0.52 | 0.81% | 64.76 | 64.985 | 64.30 | 316,515 |
09 4월(4) 2024 | 64.34 | 1.01 | 1.59% | 63.76 | 64.68 | 63.555 | 414,421 |
06 4월(4) 2024 | 63.33 | -0.42 | -0.66% | 63.70 | 64.2082 | 63.06 | 531,308 |
05 4월(4) 2024 | 63.75 | 0.05 | 0.08% | 63.77 | 64.63 | 63.635 | 486,746 |